Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 39.93 | 39.96 | 39.88 | 39.89 | 3,115 | +0.11(+0.27%) |
May 06, 2024 | 39.74 | 39.78 | 39.74 | 39.78 | 378 | +0.08(+0.21%) |
May 03, 2024 | 39.70 | 39.70 | 39.57 | 39.70 | 1,459 | +0.19(+0.49%) |
May 02, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 144 | +0.17(+0.43%) |
May 01, 2024 | 39.26 | 39.40 | 39.26 | 39.33 | 3,885 | +0.13(+0.32%) |
Apr 30, 2024 | 39.20 | 39.24 | 39.14 | 39.21 | 1,921 | -0.16(-0.42%) |
Apr 29, 2024 | 39.34 | 39.40 | 39.33 | 39.37 | 1,215 | +0.15(+0.37%) |
Apr 26, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 157 | +0.04(+0.11%) |
Apr 25, 2024 | 39.11 | 39.20 | 39.11 | 39.18 | 1,032 | -0.05(-0.13%) |
Apr 24, 2024 | 39.25 | 39.25 | 39.20 | 39.23 | 3,105 | -0.20(-0.50%) |
Apr 23, 2024 | 39.41 | 39.45 | 39.41 | 39.43 | 1,116 | +0.07(+0.18%) |
Apr 22, 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 249 | -0.00(-0.01%) |
Apr 19, 2024 | 39.33 | 39.44 | 39.31 | 39.36 | 3,585 | +0.13(+0.33%) |
Apr 18, 2024 | 39.22 | 39.25 | 39.19 | 39.23 | 1,548 | -0.12(-0.31%) |
Apr 17, 2024 | 39.29 | 39.37 | 39.29 | 39.35 | 702 | +0.17(+0.44%) |
Apr 16, 2024 | 39.18 | 39.22 | 39.18 | 39.18 | 571 | -0.13(-0.33%) |
Apr 15, 2024 | 39.31 | 39.31 | 39.30 | 39.31 | 758 | -0.24(-0.60%) |
Apr 12, 2024 | 39.55 | 39.55 | 39.53 | 39.55 | 429 | +0.06(+0.15%) |
Apr 11, 2024 | 39.53 | 39.56 | 39.39 | 39.49 | 10,043 | +0.02(+0.06%) |
Apr 10, 2024 | 39.67 | 39.67 | 39.45 | 39.46 | 10,893 | -0.50(-1.26%) |
Apr 09, 2024 | 39.95 | 39.97 | 39.95 | 39.96 | 339 | +0.16(+0.41%) |
Apr 08, 2024 | 39.79 | 39.83 | 39.75 | 39.80 | 20,906 | -0.02(-0.05%) |
Apr 05, 2024 | 39.88 | 39.91 | 39.82 | 39.82 | 2,571 | -0.22(-0.55%) |
Apr 04, 2024 | 39.99 | 40.04 | 39.96 | 40.04 | 7,158 | +0.06(+0.15%) |
Apr 03, 2024 | 39.83 | 39.98 | 39.83 | 39.98 | 2,837 | +0.06(+0.14%) |
Apr 02, 2024 | 39.92 | 39.97 | 39.91 | 39.92 | 11,660 | -0.03(-0.08%) |
Apr 01, 2024 | 39.96 | 39.96 | 39.94 | 39.96 | 4,154 | -0.24(-0.59%) |
Mar 28, 2024 | 40.23 | 40.25 | 40.18 | 40.19 | 5,329 | -0.12(-0.29%) |
Mar 27, 2024 | 40.16 | 40.32 | 40.16 | 40.31 | 50,783 | +0.10(+0.24%) |
Mar 26, 2024 | 40.12 | 40.45 | 40.10 | 40.21 | 52,076 | +0.08(+0.19%) |
Mar 25, 2024 | 40.16 | 40.16 | 40.13 | 40.13 | 151 | -0.04(-0.11%) |
Mar 22, 2024 | 40.15 | 40.25 | 40.15 | 40.18 | 2,797 | +0.12(+0.30%) |
Mar 21, 2024 | 40.07 | 40.09 | 40.03 | 40.06 | 972 | -0.01(-0.02%) |
Mar 20, 2024 | 40.01 | 40.09 | 39.99 | 40.06 | 3,073 | +0.07(+0.19%) |
Mar 19, 2024 | 39.95 | 39.99 | 39.95 | 39.99 | 444 | +0.07(+0.17%) |
Mar 18, 2024 | 39.93 | 39.94 | 39.90 | 39.92 | 10,800 | +0.00(+0.01%) |
Mar 15, 2024 | 39.96 | 40.02 | 39.91 | 39.91 | 49,533 | -0.07(-0.17%) |
Mar 14, 2024 | 39.96 | 40.00 | 39.96 | 39.98 | 2,457 | -0.21(-0.52%) |
Mar 13, 2024 | 40.20 | 40.20 | 40.19 | 40.19 | 265 | -0.06(-0.14%) |
Mar 12, 2024 | 40.26 | 40.27 | 40.25 | 40.25 | 11,306 | -0.07(-0.18%) |
Mar 11, 2024 | 40.32 | 40.34 | 40.32 | 40.32 | 2,531 | -0.01(-0.04%) |
Mar 08, 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 156 | +0.02(+0.04%) |
Mar 07, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 1,398 | +0.10(+0.24%) |
Mar 06, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 898 | +0.06(+0.15%) |
Mar 05, 2024 | 40.15 | 40.16 | 40.15 | 40.16 | 977 | +0.22(+0.55%) |
Mar 04, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 1,022 | +0.16(+0.41%) |